Trustmark Corporation - TRMK - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 15, 2025	39.23	38.67	38.67	39.23	38.57	596,500
August 14, 2025	38.84	39.12	39.12	39.2	38.69	254,835
August 13, 2025	38.6	39.29	39.29	39.34	38.49	432,449
August 12, 2025	37.13	38.34	38.34	38.42	37.13	226,205
August 11, 2025	36.98	36.85	36.85	37.09	36.72	216,800
August 08, 2025	36.79	36.95	36.95	36.97	36.55	157,748
August 07, 2025	37.06	36.46	36.46	37.22	36.35	146,400
August 06, 2025	36.97	36.85	36.85	37.1	36.79	183,000
August 05, 2025	36.91	37.01	37.01	37.85	36.28	234,100
August 04, 2025	36.53	36.89	36.89	36.93	36.53	159,700
August 01, 2025	36.87	36.56	36.56	36.87	36.05	419,302
July 31, 2025	37.09	37.25	37.25	37.48	37	310,323
July 30, 2025	37.92	37.46	37.46	38.2	37.3	223,800
July 29, 2025	38.58	37.83	37.83	38.58	37.67	261,200
July 28, 2025	38.63	38.25	38.25	38.63	38.05	240,638
July 25, 2025	38.65	38.67	38.67	38.82	37.9	272,200
July 24, 2025	38.34	38.59	38.59	39.66	38.34	466,125
July 23, 2025	38.5	38.34	38.34	38.72	37.25	885,104
July 22, 2025	38.43	38.72	38.72	38.84	38.19	533,200
July 21, 2025	38.62	38.52	38.52	39.21	38.49	256,246
July 18, 2025	38.59	38.55	38.55	38.69	37.93	378,400
July 17, 2025	37.92	38.3	38.3	39.04	36.82	286,622
July 16, 2025	37.74	38	38	38.28	37.14	256,223
July 15, 2025	38.56	37.59	37.59	38.8	37.56	316,400
July 14, 2025	38.32	38.7	38.7	38.71	37.5	253,004
July 11, 2025	38.64	38.32	38.32	38.64	38.19	201,015
July 10, 2025	38.4	38.7	38.7	38.97	38.26	223,445
July 09, 2025	38.48	38.51	38.51	38.61	38.24	269,500
July 08, 2025	38.26	38.3	38.3	38.71	38.12	268,338
July 07, 2025	38.31	38.24	38.24	38.9	38.04	237,918
July 03, 2025	38.29	38.59	38.59	38.87	37.41	203,724
July 02, 2025	37.64	38.16	38.16	38.22	35.96	329,448
July 01, 2025	36.2	37.5	37.5	37.71	36.2	383,747
June 30, 2025	36.84	36.46	36.46	37.07	36.19	398,800
June 27, 2025	36.53	36.78	36.78	36.8	36.27	981,500
June 26, 2025	35.47	36.43	36.43	36.48	35.44	307,227
June 25, 2025	35.45	35.33	35.33	35.46	35.16	292,947
June 24, 2025	35.12	35.43	35.43	35.87	35.12	456,546
June 23, 2025	34.03	34.89	34.89	34.92	33.84	391,700
June 20, 2025	33.95	34.08	34.08	34.19	33.91	534,925
June 18, 2025	33.55	33.88	33.88	34.11	33.39	223,926
June 17, 2025	33.69	33.64	33.64	33.98	33.55	244,600
June 16, 2025	34.52	33.89	33.89	34.84	33.81	303,400
June 13, 2025	34.1	33.96	33.96	34.32	33.8	280,600
June 12, 2025	34.64	34.6	34.6	34.68	34.3	207,500
June 11, 2025	35.44	34.88	34.88	35.62	34.74	202,236
June 10, 2025	34.99	35.38	35.38	35.6	34.92	261,800
June 09, 2025	34.9	34.98	34.98	35.28	34.8	230,648
June 06, 2025	34.8	34.81	34.81	34.95	34.4	268,100
June 05, 2025	34.23	34.25	34.25	34.63	34	314,226
June 04, 2025	34.65	34.23	34.23	34.81	34.16	210,744
June 03, 2025	34.17	34.73	34.73	34.87	34.07	210,600
June 02, 2025	34.4	34.29	34.29	35.4	33.9	325,018
May 30, 2025	34.56	34.46	34.46	35.22	34.24	267,300
May 29, 2025	34.71	34.82	34.58	34.82	34.46	210,225
May 28, 2025	35.17	34.66	34.42	35.46	34.62	189,548
May 27, 2025	35.03	35.26	35.02	35.28	34.59	210,300
May 23, 2025	34.04	34.61	34.61	34.73	34	262,272
May 22, 2025	34.74	34.71	34.71	35.07	34.58	200,546
May 21, 2025	35.46	34.93	34.93	35.56	34.88	273,213

Trustmark Corporation (TRMK) NASDAQ